日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ブルドックソース(2804)の株価時系列情報

ブルドックソース(2804)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/27 1,199 1,199 1,198 1,198 2,001
2004/12/24 1,203 1,203 1,199 1,199 4,002
2004/12/21 1,203 1,203 1,199 1,203 8,004
2004/12/17 1,199 1,199 1,198 1,198 6,003
2004/12/16 1,198 1,198 1,198 1,198 2,001
2004/12/15 1,198 1,199 1,198 1,198 6,003
2004/12/14 1,198 1,198 1,198 1,198 3,001
2004/12/13 1,198 1,198 1,198 1,198 2,001
2004/12/09 1,179 1,199 1,179 1,199 4,002
2004/12/08 1,179 1,179 1,179 1,179 3,001
2004/12/07 1,199 1,199 1,199 1,199 4,002
2004/12/06 1,199 1,199 1,199 1,199 5,002
2004/12/03 1,199 1,199 1,189 1,189 2,001
2004/12/02 1,189 1,199 1,189 1,199 8,004
2004/12/01 1,199 1,199 1,169 1,169 6,003
2004/11/30 1,199 1,199 1,199 1,199 8,004
2004/11/25 1,160 1,160 1,160 1,160 1,000
2004/11/24 1,199 1,199 1,159 1,159 8,004
2004/11/22 1,027 1,149 1,027 1,149 14,007
2004/11/19 1,189 1,189 1,086 1,086 7,003
2004/11/17 1,189 1,189 1,189 1,189 1,000
2004/11/16 1,189 1,189 1,189 1,189 1,000
2004/11/15 1,189 1,189 1,189 1,189 4,002
2004/11/12 1,189 1,189 1,189 1,189 1,000
2004/11/11 1,189 1,189 1,189 1,189 1,000
2004/11/10 1,189 1,189 1,189 1,189 1,000
2004/11/09 1,194 1,194 1,194 1,194 3,001
2004/11/08 1,199 1,199 1,194 1,194 3,001
2004/11/05 1,189 1,199 1,189 1,199 2,001
2004/11/04 1,194 1,194 1,189 1,189 2,001
2004/11/02 1,199 1,199 1,199 1,199 1,000
2004/11/01 1,199 1,199 1,199 1,199 3,001
2004/10/29 1,199 1,199 1,199 1,199 3,001
2004/10/27 1,194 1,194 1,194 1,194 1,000
2004/10/26 1,199 1,199 1,194 1,194 3,001
2004/10/25 1,199 1,199 1,199 1,199 6,003
2004/10/22 1,199 1,199 1,199 1,199 1,000
2004/10/21 1,205 1,205 1,199 1,199 5,002
2004/10/20 1,199 1,199 1,199 1,199 2,001
2004/10/18 1,199 1,199 1,195 1,199 10,005
2004/10/15 1,199 1,199 1,195 1,195 11,005
2004/10/14 1,199 1,199 1,199 1,199 2,001
2004/10/13 1,199 1,199 1,199 1,199 2,001
2004/10/12 1,199 1,199 1,199 1,199 2,001
2004/10/08 1,199 1,199 1,199 1,199 3,001
2004/10/07 1,209 1,209 1,199 1,199 2,001
2004/10/05 1,199 1,200 1,199 1,200 8,004
2004/10/04 1,199 1,209 1,199 1,199 13,006
2004/10/01 1,199 1,199 1,199 1,199 4,002
2004/09/30 1,199 1,199 1,199 1,199 5,002
2004/09/29 1,199 1,200 1,199 1,199 7,003
2004/09/28 1,199 1,199 1,199 1,199 16,008
2004/09/24 1,204 1,209 1,204 1,209 2,001
2004/09/22 1,204 1,204 1,204 1,204 1,000
2004/09/21 1,199 1,209 1,199 1,209 7,003
2004/09/17 1,199 1,199 1,199 1,199 11,005
2004/09/16 1,199 1,204 1,199 1,204 2,001
2004/09/15 1,199 1,199 1,199 1,199 3,001
2004/09/14 1,149 1,204 1,149 1,204 7,003
2004/09/13 1,189 1,199 1,189 1,199 3,001
2004/09/10 1,199 1,199 1,199 1,199 4,002
2004/09/09 1,199 1,199 1,199 1,199 4,002
2004/09/07 1,194 1,194 1,194 1,194 1,000
2004/09/06 1,198 1,198 1,198 1,198 1,000
2004/09/03 1,199 1,199 1,199 1,199 5,002
2004/09/02 1,199 1,199 1,199 1,199 1,000
2004/09/01 1,199 1,199 1,199 1,199 1,000
2004/08/27 1,199 1,209 1,199 1,199 3,001
2004/08/26 1,199 1,199 1,199 1,199 1,000
2004/08/25 1,199 1,199 1,199 1,199 4,002
2004/08/24 1,199 1,199 1,199 1,199 3,001
2004/08/23 1,199 1,199 1,194 1,194 2,001
2004/08/20 1,194 1,194 1,194 1,194 6,003
2004/08/19 1,199 1,199 1,194 1,194 14,007
2004/08/18 1,199 1,199 1,199 1,199 2,001
2004/08/16 1,199 1,199 1,199 1,199 1,000
2004/08/13 1,200 1,200 1,199 1,199 6,003
2004/08/12 1,199 1,199 1,199 1,199 2,001
2004/08/11 1,199 1,203 1,199 1,199 4,002
2004/08/10 1,199 1,199 1,199 1,199 3,001
2004/08/09 1,199 1,199 1,199 1,199 1,000
2004/08/06 1,199 1,199 1,191 1,199 4,002
2004/08/05 1,199 1,199 1,199 1,199 4,002
2004/08/04 1,209 1,209 1,199 1,199 3,001
2004/08/03 1,199 1,199 1,199 1,199 6,003
2004/08/02 1,199 1,209 1,199 1,209 2,001
2004/07/29 1,199 1,199 1,189 1,192 4,002
2004/07/28 1,209 1,209 1,199 1,199 4,002
2004/07/27 1,199 1,199 1,199 1,199 8,004
2004/07/26 1,199 1,199 1,199 1,199 4,002
2004/07/23 1,209 1,209 1,199 1,199 6,003
2004/07/22 1,209 1,209 1,209 1,209 2,001
2004/07/21 1,205 1,208 1,205 1,208 4,002
2004/07/20 1,200 1,200 1,194 1,199 10,005
2004/07/16 1,194 1,199 1,194 1,194 3,001
2004/07/15 1,199 1,199 1,199 1,199 4,002
2004/07/14 1,199 1,199 1,199 1,199 2,001
2004/07/12 1,199 1,199 1,199 1,199 4,002
2004/07/09 1,199 1,199 1,189 1,189 3,001
2004/07/08 1,189 1,189 1,189 1,189 1,000
2004/07/07 1,209 1,209 1,209 1,209 2,001
2004/07/06 1,199 1,199 1,199 1,199 3,001
2004/07/05 1,217 1,217 1,199 1,199 4,002
2004/07/02 1,180 1,199 1,180 1,180 6,003
2004/07/01 1,217 1,217 1,199 1,199 4,002
2004/06/30 1,180 1,180 1,180 1,180 1,000
2004/06/29 1,199 1,218 1,199 1,218 17,008
2004/06/28 1,179 1,199 1,179 1,199 8,004
2004/06/25 1,171 1,171 1,171 1,171 1,000
2004/06/24 1,149 1,170 1,149 1,170 6,003
2004/06/23 1,199 1,199 1,199 1,199 3,001
2004/06/22 1,199 1,199 1,199 1,199 18,009
2004/06/21 1,199 1,199 1,199 1,199 2,001
2004/06/18 1,179 1,199 1,179 1,199 33,016
2004/06/17 1,199 1,199 1,179 1,199 41,020
2004/06/16 1,149 1,149 1,149 1,149 1,000
2004/06/15 1,198 1,198 1,198 1,198 2,001
2004/06/14 1,159 1,159 1,159 1,159 1,000
2004/06/11 1,199 1,199 1,159 1,159 2,001
2004/06/10 1,199 1,199 1,189 1,198 5,002
2004/06/09 1,159 1,189 1,159 1,189 6,003
2004/06/08 1,199 1,199 1,179 1,199 11,005
2004/06/07 1,149 1,149 1,149 1,149 1,000
2004/06/04 1,109 1,109 1,109 1,109 1,000
2004/06/01 1,149 1,149 1,149 1,149 3,001
2004/05/31 1,189 1,199 1,189 1,189 4,002
2004/05/28 1,190 1,190 1,189 1,189 3,001
2004/05/27 1,188 1,189 1,169 1,189 6,003
2004/05/26 1,166 1,166 1,156 1,156 9,004
2004/05/25 1,165 1,165 1,165 1,165 1,000
2004/05/24 1,160 1,169 1,160 1,160 10,005
2004/05/21 1,149 1,159 1,149 1,159 15,007
2004/05/20 1,099 1,109 1,099 1,099 8,004
2004/05/19 1,099 1,100 1,099 1,099 7,003
2004/05/18 1,099 1,109 1,099 1,099 7,003
2004/05/17 1,109 1,109 1,099 1,099 7,003
2004/05/14 1,109 1,109 1,109 1,109 9,004
2004/05/13 1,099 1,099 1,099 1,099 4,002
2004/05/12 1,089 1,089 1,089 1,089 2,001
2004/05/11 1,089 1,089 1,089 1,089 1,000
2004/05/10 1,189 1,209 1,089 1,089 10,005
2004/05/07 1,199 1,199 1,189 1,189 3,001
2004/05/06 1,189 1,209 1,189 1,209 10,005
2004/04/30 1,189 1,189 1,189 1,189 4,002
2004/04/28 1,219 1,229 1,204 1,229 15,007
2004/04/27 1,219 1,219 1,209 1,219 8,004
2004/04/26 1,218 1,224 1,210 1,224 12,006
2004/04/23 1,195 1,219 1,195 1,219 14,007
2004/04/22 1,203 1,219 1,199 1,199 7,003
2004/04/21 1,201 1,203 1,199 1,203 7,003
2004/04/20 1,199 1,219 1,199 1,203 20,010
2004/04/19 1,200 1,200 1,199 1,199 9,004
2004/04/16 1,179 1,199 1,179 1,199 9,004
2004/04/15 1,199 1,199 1,189 1,189 4,002
2004/04/14 1,199 1,209 1,199 1,199 15,007
2004/04/13 1,220 1,220 1,199 1,199 55,026
2004/04/12 1,199 1,220 1,198 1,220 6,003
2004/04/09 1,212 1,212 1,199 1,199 8,004
2004/04/08 1,219 1,244 1,207 1,214 19,009
2004/04/07 1,236 1,239 1,219 1,219 19,009
2004/04/06 1,249 1,259 1,217 1,239 47,022
2004/04/05 1,227 1,249 1,207 1,249 26,012
2004/04/02 1,169 1,229 1,169 1,229 13,006
2004/04/01 1,169 1,199 1,169 1,169 26,012
2004/03/31 1,079 1,099 1,050 1,079 16,008
2004/03/30 1,158 1,158 1,085 1,085 14,007
2004/03/29 1,179 1,179 1,159 1,159 3,001
2004/03/26 1,144 1,184 1,144 1,184 4,002
2004/03/25 1,229 1,239 1,229 1,239 4,002
2004/03/24 1,248 1,249 1,209 1,229 5,002
2004/03/23 1,249 1,249 1,199 1,249 17,008
2004/03/22 1,218 1,249 1,209 1,249 16,008
2004/03/19 1,219 1,229 1,219 1,229 17,008
2004/03/18 1,229 1,229 1,219 1,219 4,002
2004/03/17 1,219 1,239 1,219 1,239 32,015
2004/03/16 1,195 1,219 1,195 1,199 16,008
2004/03/15 1,199 1,229 1,199 1,214 30,014
2004/03/12 1,179 1,198 1,174 1,198 23,011
2004/03/11 1,165 1,179 1,164 1,179 13,006
2004/03/10 1,149 1,174 1,149 1,174 22,011
2004/03/09 1,149 1,174 1,149 1,159 26,012
2004/03/08 1,150 1,159 1,134 1,154 18,009
2004/03/05 1,149 1,179 1,149 1,149 29,014
2004/03/04 1,113 1,149 1,113 1,149 31,015
2004/03/03 1,129 1,159 1,099 1,119 24,011
2004/03/02 1,179 1,189 1,129 1,129 22,011
2004/03/01 1,189 1,199 1,174 1,179 16,008
2004/02/27 1,140 1,199 1,140 1,189 36,017
2004/02/26 1,098 1,129 1,089 1,129 19,009
2004/02/25 1,119 1,119 1,064 1,101 29,014
2004/02/24 1,179 1,199 1,119 1,139 32,015
2004/02/23 1,179 1,229 1,129 1,169 87,042
2004/02/20 1,029 1,119 1,020 1,099 44,021
2004/02/19 1,099 1,099 1,020 1,020 32,015
2004/02/18 1,149 1,279 1,119 1,119 96,046
2004/02/17 1,010 1,089 1,010 1,089 77,037
2004/02/16 1,000 1,000 990 990 9,004
2004/02/13 1,048 1,048 990 1,000 17,008
2004/02/12 1,020 1,060 1,002 1,049 23,011
2004/02/10 1,000 1,064 980 1,060 38,018
2004/02/09 970 1,020 970 1,020 34,016
2004/02/06 942 970 942 970 25,012
2004/02/05 947 947 942 942 2,001
2004/02/04 950 950 947 947 9,004
2004/02/03 950 950 940 940 5,002
2004/02/02 949 950 941 950 9,004
2004/01/30 930 933 930 933 3,001
2004/01/29 954 954 930 930 4,002
2004/01/28 960 960 930 930 7,003
2004/01/27 931 960 931 960 6,003
2004/01/26 950 950 930 930 7,003
2004/01/23 935 960 925 960 28,013
2004/01/22 930 945 930 935 23,011
2004/01/21 901 920 900 920 14,007
2004/01/20 880 910 880 910 23,011
2004/01/19 876 945 876 930 92,044
2004/01/16 820 845 815 845 16,008
2004/01/15 800 800 790 800 9,004
2004/01/14 791 800 791 800 12,006
2004/01/13 800 800 790 790 3,001
2004/01/09 800 800 790 800 7,003
2004/01/08 800 800 800 800 6,003
2004/01/07 800 810 800 800 13,006
2004/01/06 776 776 776 776 3,001
2004/01/05 790 790 776 776 2,001

このページの先頭へ